淮北矿业(600985) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-09-23 | 10.35 | 10.38 | 9.98 | 10.02 | -0.15 | -1.47 | 77,448 | 7,819 | 3.93 | 1.19 |
| 2020-09-22 | 10.68 | 10.75 | 10.09 | 10.17 | -0.59 | -5.48 | 116,199 | 12,064 | 6.13 | 1.79 |
| 2020-09-21 | 10.85 | 11.00 | 10.59 | 10.76 | -0.14 | -1.28 | 112,954 | 12,147 | 3.76 | 1.74 |
| 2020-09-18 | 10.18 | 10.95 | 10.17 | 10.90 | 0.69 | 6.76 | 162,509 | 17,292 | 7.64 | 2.50 |
| 2020-09-17 | 10.16 | 10.25 | 9.96 | 10.21 | 0.20 | 2.00 | 65,799 | 6,666 | 2.90 | 1.01 |
| 2020-09-16 | 9.95 | 10.17 | 9.83 | 10.01 | 0.06 | 0.60 | 62,490 | 6,262 | 3.42 | 0.96 |
| 2020-09-15 | 10.11 | 10.15 | 9.86 | 9.95 | -0.25 | -2.45 | 96,012 | 9,598 | 2.84 | 1.48 |
| 2020-09-14 | 10.17 | 10.37 | 9.96 | 10.20 | -0.07 | -0.68 | 125,379 | 12,733 | 3.99 | 1.93 |
| 2020-09-11 | 10.34 | 10.54 | 10.08 | 10.27 | 0.17 | 1.68 | 125,324 | 12,874 | 4.55 | 1.93 |
| 2020-09-10 | 10.35 | 10.78 | 9.98 | 10.10 | -0.03 | -0.30 | 155,600 | 16,141 | 7.90 | 2.39 |
| 2020-09-09 | 10.29 | 10.45 | 9.99 | 10.13 | -0.07 | -0.69 | 141,922 | 14,551 | 4.51 | 2.18 |
| 2020-09-08 | 9.95 | 10.45 | 9.83 | 10.20 | 0.32 | 3.24 | 134,133 | 13,660 | 6.28 | 2.06 |
| 2020-09-07 | 9.69 | 10.38 | 9.68 | 9.88 | 0.19 | 1.96 | 145,755 | 14,668 | 7.22 | 2.24 |
| 2020-09-04 | 9.50 | 9.74 | 9.26 | 9.69 | 0.10 | 1.04 | 95,682 | 9,113 | 5.01 | 1.47 |
| 2020-09-03 | 9.41 | 9.67 | 9.32 | 9.59 | 0.20 | 2.13 | 106,606 | 10,175 | 3.73 | 1.64 |
| 2020-09-02 | 9.56 | 9.56 | 9.27 | 9.39 | -0.17 | -1.78 | 82,093 | 7,702 | 3.03 | 1.26 |
| 2020-09-01 | 9.46 | 9.70 | 9.43 | 9.56 | 0.11 | 1.16 | 51,683 | 4,941 | 2.86 | 0.80 |
| 2020-08-31 | 9.67 | 9.72 | 9.45 | 9.45 | -0.23 | -2.38 | 68,301 | 6,559 | 2.79 | 1.05 |
| 2020-08-28 | 9.47 | 9.68 | 9.37 | 9.68 | 0.24 | 2.54 | 48,087 | 4,596 | 3.28 | 0.74 |
| 2020-08-27 | 9.43 | 9.51 | 9.34 | 9.44 | -0.01 | -0.11 | 33,184 | 3,129 | 1.80 | 0.51 |
| 2020-08-26 | 9.58 | 9.67 | 9.39 | 9.45 | -0.10 | -1.05 | 56,578 | 5,384 | 2.93 | 0.87 |
| 2020-08-25 | 9.52 | 9.74 | 9.40 | 9.55 | 0.05 | 0.53 | 106,822 | 10,246 | 3.58 | 1.64 |
| 2020-08-24 | 9.84 | 9.90 | 9.43 | 9.50 | -0.37 | -3.75 | 96,298 | 9,277 | 4.76 | 1.48 |
| 2020-08-21 | 9.66 | 10.10 | 9.59 | 9.87 | 0.20 | 2.07 | 122,379 | 12,108 | 5.27 | 1.88 |
| 2020-08-20 | 9.68 | 9.84 | 9.53 | 9.67 | -0.05 | -0.51 | 87,440 | 8,420 | 3.19 | 1.35 |
| 2020-08-19 | 9.44 | 9.94 | 9.41 | 9.72 | 0.23 | 2.42 | 136,963 | 13,275 | 5.58 | 2.11 |
| 2020-08-18 | 9.23 | 9.64 | 9.20 | 9.49 | 0.24 | 2.59 | 135,594 | 12,823 | 4.76 | 2.09 |
| 2020-08-17 | 9.00 | 9.30 | 8.96 | 9.25 | 0.24 | 2.66 | 64,775 | 5,941 | 3.77 | 1.00 |
| 2020-08-14 | 8.85 | 9.02 | 8.82 | 9.01 | 0.12 | 1.35 | 37,836 | 3,367 | 2.25 | 0.58 |
| 2020-08-13 | 8.78 | 9.01 | 8.78 | 8.89 | -0.01 | -0.11 | 48,787 | 4,350 | 2.58 | 0.75 |
| 2020-08-12 | 8.88 | 8.94 | 8.72 | 8.90 | 0.00 | 0.00 | 71,050 | 6,249 | 2.47 | 1.09 |
| 2020-08-11 | 9.10 | 9.13 | 8.87 | 8.90 | -0.20 | -2.20 | 51,975 | 4,695 | 2.86 | 0.80 |
| 2020-08-10 | 9.02 | 9.14 | 8.99 | 9.10 | 0.03 | 0.33 | 51,264 | 4,650 | 1.65 | 0.79 |
| 2020-08-07 | 9.22 | 9.22 | 8.97 | 9.07 | -0.15 | -1.63 | 53,683 | 4,878 | 2.71 | 0.83 |
| 2020-08-06 | 9.30 | 9.39 | 9.13 | 9.22 | -0.08 | -0.86 | 55,791 | 5,153 | 2.80 | 0.86 |
| 2020-08-05 | 9.35 | 9.38 | 9.15 | 9.30 | -0.08 | -0.85 | 62,417 | 5,771 | 2.45 | 0.96 |
| 2020-08-04 | 9.48 | 9.48 | 9.28 | 9.38 | -0.08 | -0.85 | 74,890 | 7,022 | 2.11 | 1.15 |
| 2020-08-03 | 9.30 | 9.50 | 9.25 | 9.46 | 0.15 | 1.61 | 73,430 | 6,890 | 2.69 | 1.13 |
| 2020-07-31 | 9.27 | 9.41 | 9.14 | 9.31 | 0.02 | 0.22 | 52,190 | 4,848 | 2.91 | 0.80 |
| 2020-07-30 | 9.36 | 9.48 | 9.26 | 9.29 | -0.07 | -0.75 | 55,968 | 5,229 | 2.35 | 0.86 |
| 2020-07-29 | 9.10 | 9.47 | 9.02 | 9.36 | 0.12 | 1.30 | 80,568 | 7,464 | 4.87 | 1.24 |
| 2020-07-28 | 9.06 | 9.46 | 9.05 | 9.24 | 0.23 | 2.55 | 78,911 | 7,299 | 4.55 | 1.21 |
| 2020-07-27 | 8.94 | 9.10 | 8.93 | 9.01 | -0.01 | -0.11 | 51,170 | 4,613 | 1.88 | 0.79 |
| 2020-07-24 | 9.32 | 9.52 | 8.97 | 9.02 | -0.32 | -3.43 | 102,383 | 9,429 | 5.89 | 1.57 |
| 2020-07-23 | 9.35 | 9.45 | 9.08 | 9.34 | -0.17 | -1.79 | 73,125 | 6,781 | 3.89 | 1.12 |
| 2020-07-22 | 9.51 | 9.69 | 9.41 | 9.51 | 0.06 | 0.63 | 81,916 | 7,828 | 2.96 | 1.26 |
| 2020-07-21 | 9.62 | 9.84 | 9.36 | 9.45 | -0.13 | -1.36 | 88,077 | 8,403 | 5.01 | 1.35 |
| 2020-07-20 | 9.23 | 9.67 | 9.13 | 9.58 | 0.36 | 3.90 | 113,072 | 10,671 | 5.86 | 1.74 |
| 2020-07-17 | 9.27 | 9.46 | 9.14 | 9.22 | -0.05 | -0.54 | 92,123 | 8,560 | 3.45 | 1.42 |
| 2020-07-16 | 10.01 | 10.06 | 9.23 | 9.27 | -0.81 | -8.04 | 138,110 | 13,372 | 8.23 | 2.12 |
| 2020-07-15 | 10.75 | 10.75 | 10.01 | 10.08 | -0.76 | -7.01 | 168,744 | 17,235 | 6.83 | 2.60 |
| 2020-07-14 | 9.97 | 10.84 | 9.88 | 10.84 | 0.90 | 9.05 | 226,824 | 23,233 | 9.66 | 3.49 |
| 2020-07-13 | 9.44 | 10.11 | 9.36 | 9.94 | 0.54 | 5.74 | 203,732 | 20,003 | 7.98 | 3.13 |
| 2020-07-10 | 9.70 | 9.81 | 9.39 | 9.40 | -0.50 | -5.05 | 142,677 | 13,674 | 4.24 | 2.19 |
| 2020-07-09 | 9.60 | 10.19 | 9.39 | 9.90 | 0.16 | 1.64 | 208,903 | 20,216 | 8.21 | 3.21 |
| 2020-07-08 | 9.55 | 9.86 | 9.34 | 9.74 | -0.10 | -1.02 | 174,583 | 16,839 | 5.28 | 2.69 |
| 2020-07-07 | 9.98 | 10.20 | 9.59 | 9.84 | 0.16 | 1.65 | 236,774 | 23,321 | 6.30 | 3.64 |
| 2020-07-06 | 8.90 | 9.68 | 8.90 | 9.68 | 0.88 | 10.00 | 219,771 | 20,793 | 8.86 | 3.38 |
| 2020-07-03 | 8.26 | 8.90 | 8.26 | 8.80 | 0.62 | 7.58 | 191,177 | 16,558 | 7.82 | 2.94 |
| 2020-07-02 | 7.94 | 8.20 | 7.90 | 8.18 | 0.24 | 3.02 | 77,888 | 6,319 | 3.78 | 1.20 |
| 2020-07-01 | 7.80 | 7.95 | 7.78 | 7.94 | 0.15 | 1.93 | 40,560 | 3,188 | 2.18 | 0.62 |
